4Front Ventures Corp. (CSE:FFNT)
Canada
· Delayed Price · Currency is CAD 0.0050
0.00 (0.00%)
May 7, 2025, 2:29 PM EST
4Front Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,000 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 622,000 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 40,000 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 451,810 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 140,000 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 90,083 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,004 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,000 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 39,000 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 390,000 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,000 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,133 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 215,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 80,141 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 3,333 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 18,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 9,000 |
| Mar 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 6,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 22,861 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,100 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 48,060 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,040 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 4,360 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,610 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 5,000 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 28,500 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500 |
| Feb 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 149,206 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 19,299 |
| Feb 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 36,273 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 83,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,500 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 281,004 |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,090 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 6,000 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 54,463 |
| Jan 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 13,500 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 173,000 |
| Jan 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,800 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 245,000 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,000 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 121,000 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 176,900 |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 100,900 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 103,000 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 56,000 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,020 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 42,000 |
| Dec 31, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 939,114 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 213,483 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,000 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Dec 20, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 130,300 |
| Dec 19, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -33.33% | 40,650 |
| Dec 18, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 449,301 |
| Dec 17, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 100.00% | 1,102,000 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 12,378 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 118,333 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 178,600 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,088 |
| Dec 9, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 48,000 |
| Dec 6, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 16.67% | 143,300 |
| Dec 5, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 57,399 |
| Dec 4, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 85,001 |
| Dec 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 89,000 |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,300 |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 28,500 |
| Nov 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 25,012 |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 8,000 |
| Nov 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 34,000 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,007 |
| Nov 22, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 11,060 |
| Nov 21, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 8,000 |
| Nov 20, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 6,500 |
| Nov 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 12,053 |
| Nov 18, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 17,000 |
| Nov 15, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 153,000 |
| Nov 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 28,000 |
| Nov 13, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 102,600 |
| Nov 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 20,000 |
| Nov 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 55,000 |